GlaxoSmithKline Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	359.81	359.81	359.81	359.81	337.42	214,724
2025-05-09	318.00	333.95	301.00	327.10	306.74	374,601
2025-05-08	363.90	363.90	314.85	316.59	296.89	892,605
2025-05-07	332.01	366.00	332.01	349.83	328.06	656,632
2025-05-06	370.20	374.85	359.00	365.02	342.30	244,668
2025-05-05	373.01	378.00	369.00	369.18	346.21	187,694
2025-05-02	373.00	382.99	371.10	372.29	349.12	338,604
2025-04-30	379.00	379.00	362.00	366.76	343.94	567,675
2025-04-29	380.00	388.98	375.01	380.12	356.47	843,493
2025-04-28	414.00	416.00	381.20	382.45	358.65	1,148,051
2025-04-25	444.40	458.24	400.02	409.57	384.08	1,961,536
2025-04-24	449.98	452.00	436.00	444.46	416.80	509,583
2025-04-23	467.22	469.90	453.00	455.26	426.93	875,607
2025-04-22	459.95	475.00	459.00	467.12	438.05	1,738,858
2025-04-21	440.02	461.93	435.00	457.37	428.91	1,102,080
2025-04-18	453.99	458.00	436.00	440.02	412.64	555,736
2025-04-17	447.85	459.00	440.50	455.87	418.12	700,732
2025-04-16	457.30	460.00	437.50	445.14	408.28	935,796
2025-04-15	469.00	470.00	452.51	455.23	417.54	485,719
2025-04-14	451.99	481.00	450.00	468.40	429.62	1,578,220
2025-04-11	415.00	457.94	410.01	445.88	408.96	4,316,470
2025-04-10	415.00	418.00	406.00	416.31	381.84	666,044
2025-04-09	400.10	409.00	391.22	404.37	370.89	156,341
2025-04-08	407.95	411.99	404.00	409.08	375.21	205,034
2025-04-07	411.00	414.50	380.50	403.00	369.63	371,150
2025-04-04	418.60	422.99	415.00	416.16	381.70	275,970
2025-04-03	421.95	424.00	418.00	418.60	383.94	441,227
2025-03-27	418.00	424.00	417.68	418.43	383.78	146,294
2025-03-26	424.85	426.00	416.00	417.68	383.10	264,000
2025-03-25	414.98	432.00	412.50	417.15	382.61	1,024,744
2025-03-24	409.01	419.50	401.00	411.62	377.54	606,885
2025-03-21	413.79	415.00	406.00	408.10	374.31	79,422
2025-03-20	410.01	420.00	408.00	412.08	377.96	400,498
2025-03-19	396.00	412.49	395.30	409.25	375.36	666,366
2025-03-18	399.00	400.00	387.00	395.30	362.57	239,266
2025-03-17	396.99	402.00	392.00	395.91	363.13	315,316
2025-03-14	397.82	402.00	389.99	394.21	361.57	303,573
2025-03-13	394.90	398.50	391.01	392.78	360.26	82,897
2025-03-12	391.00	407.00	390.00	393.51	360.93	383,859
2025-03-11	394.00	394.00	388.00	389.62	357.36	86,542
2025-03-10	396.82	398.00	392.00	393.07	360.52	43,718
2025-03-07	398.40	398.40	391.15	394.81	362.12	26,621
2025-03-06	394.85	395.00	389.06	392.17	359.70	29,684
2025-03-05	397.00	399.98	388.00	390.81	358.45	108,629
2025-03-04	395.00	402.00	393.00	399.80	366.70	70,513
2025-03-03	399.00	399.00	388.00	393.67	361.07	40,287
2025-02-28	394.73	401.00	388.00	394.94	362.24	156,836
2025-02-27	396.96	400.00	388.00	390.00	357.71	140,823
2025-02-26	404.00	404.00	394.00	394.95	362.25	29,043
2025-02-25	403.01	406.99	398.00	399.22	366.16	214,741
2025-02-24	400.00	400.75	392.00	399.31	366.25	188,220
2025-02-21	400.01	403.00	396.01	400.00	366.88	138,860
2025-02-20	406.00	411.00	398.00	399.67	366.58	285,034
2025-02-19	408.00	412.50	406.00	408.11	374.32	256,846
2025-02-18	388.00	411.00	385.00	406.56	372.90	352,536
2025-02-17	395.00	395.00	385.55	386.83	354.80	124,620
2025-02-14	401.00	402.00	389.90	390.40	358.07	129,994
2025-02-13	399.00	404.25	396.11	397.46	364.55	119,103
2025-02-12	403.89	405.00	397.77	400.45	367.29	93,361
2025-02-11	403.50	407.00	401.20	402.42	369.10	211,281

← NewerPage 7 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	7.0000 PKR
2026-04-22	12.0000 PKR
2025-09-05	5.0000 PKR
2025-04-18	10.0000 PKR
2022-04-15	7.0000 PKR
2021-04-19	6.5000 PKR
2020-05-13	6.0000 PKR
2019-04-16	7.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.